Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 8.01 | 0.03 | 0.38 | 8.13 | 8.13 | 7.98 | 110004 |
| 1732598100 | 7.98 | -0.1 | -1.24 | 8.1199999 | 8.1199999 | 7.98 | 80319 |
| 1732511700 | 8.08 | 0.04 | 0.50 | 8.0399999 | 8.13 | 8.0399999 | 130265 |
| 1732252500 | 8.0399999 | 0.07 | 0.88 | 7.98 | 8.0399999 | 7.98 | 69764 |
| 1732166100 | 7.97 | -0.01 | -0.13 | 7.98 | 8.01 | 7.96 | 29971 |
| 1732079700 | 7.98 | -0.07 | -0.87 | 8.03 | 8.03 | 7.97 | 79922 |
| 1731993300 | 8.05 | 0.06 | 0.75 | 7.95 | 8.07 | 7.95 | 109841 |
| 1731906900 | 7.99 | 0.02 | 0.25 | 7.96 | 7.99 | 7.93 | 204925 |
| 1731647700 | 7.97 | 0.02 | 0.25 | 7.95 | 7.97 | 7.93 | 44601 |
| 1731561300 | 7.95 | 0.04 | 0.51 | 7.96 | 7.96 | 7.93 | 31816 |
| 1731474900 | 7.91 | -0.05 | -0.63 | 7.92 | 7.94 | 7.85 | 91386 |
| 1731388500 | 7.96 | 0 | 0.00 | 7.96 | 7.98 | 7.93 | 60128 |
| 1731302100 | 7.96 | -0.04 | -0.50 | 7.99 | 7.99 | 7.93 | 40681 |
| 1731042900 | 8 | 0.08 | 1.01 | 7.99 | 8.01 | 7.98 | 88699 |
| 1730956500 | 7.92 | 0.02 | 0.25 | 8 | 8 | 7.88 | 81468 |
| 1730870100 | 7.9 | 0.05 | 0.64 | 7.85 | 7.92 | 7.85 | 39870 |
| 1730783700 | 7.85 | -0.04 | -0.51 | 7.98 | 7.98 | 7.84 | 32184 |
| 1730697300 | 7.89 | 0.05 | 0.64 | 7.9 | 7.9 | 7.84 | 51242 |
| 1730438100 | 7.84 | -0.04 | -0.51 | 7.86 | 7.86 | 7.79 | 88029 |
| 1730351700 | 7.88 | -0.04 | -0.51 | 7.9 | 7.93 | 7.86 | 65308 |
| 1730265300 | 7.92 | -0.06 | -0.75 | 8 | 8 | 7.88 | 141879 |
| 1730178900 | 7.98 | 0.04 | 0.50 | 7.97 | 8 | 7.96 | 70325 |
| 1730092500 | 7.94 | 0.01 | 0.13 | 8 | 8 | 7.92 | 64280 |
| 1729833300 | 7.93 | 0 | 0.00 | 7.95 | 7.96 | 7.92 | 21783 |
| 1729746900 | 7.93 | 0.03 | 0.38 | 7.88 | 7.95 | 7.88 | 101206 |
| 1729660500 | 7.9 | -0.01 | -0.13 | 7.94 | 7.95 | 7.88 | 79316 |
| 1729574100 | 7.91 | -0.11 | -1.37 | 8.02 | 8.02 | 7.89 | 89148 |
| 1729487700 | 8.02 | 0.07 | 0.88 | 8.01 | 8.03 | 8 | 218360 |
| 1729228500 | 7.95 | -0.04 | -0.50 | 7.99 | 8.01 | 7.95 | 59623 |
| 1729142100 | 7.99 | 0.07 | 0.88 | 7.96 | 8.02 | 7.96 | 111796 |
| 1729055700 | 7.92 | -0.02 | -0.25 | 7.96 | 7.97 | 7.92 | 100845 |
| 1728969300 | 7.94 | 0.06 | 0.76 | 7.93 | 7.98 | 7.91 | 192081 |
| 1728882900 | 7.88 | 0.02 | 0.25 | 7.9 | 7.9 | 7.85 | 80058 |
| 1728623700 | 7.86 | 0.02 | 0.26 | 7.81 | 7.87 | 7.81 | 69660 |
| 1728537300 | 7.84 | 0.04 | 0.51 | 7.81 | 7.88 | 7.81 | 80763 |
| 1728450900 | 7.8 | 0 | 0.00 | 7.81 | 7.85 | 7.8 | 93255 |
| 1728364500 | 7.8 | 0 | 0.00 | 7.8 | 7.84 | 7.78 | 128596 |
| 1728278100 | 7.8 | 0.04 | 0.52 | 7.81 | 7.82 | 7.74 | 100275 |
| 1728022500 | 7.76 | -0.05 | -0.64 | 7.82 | 7.82 | 7.73 | 105592 |
| 1727936100 | 7.81 | 0 | 0.00 | 7.88 | 7.88 | 7.79 | 126182 |
| 1727849700 | 7.81 | -0.04 | -0.51 | 7.8 | 7.89 | 7.78 | 132856 |
| 1727763300 | 7.85 | -0.16 | -2.00 | 7.9 | 7.9 | 7.8 | 70957 |
| 1727676900 | 8.01 | 0.04 | 0.50 | 8.05 | 8.05 | 8 | 118797 |
| 1727417700 | 7.97 | -0.02 | -0.25 | 8 | 8 | 7.96 | 66078 |
| 1727331300 | 7.99 | 0.05 | 0.63 | 8.02 | 8.03 | 7.98 | 76692 |
| 1727244900 | 7.94 | -0.05 | -0.63 | 8 | 8 | 7.94 | 147313 |
| 1727158500 | 7.99 | -0.05 | -0.62 | 8.05 | 8.06 | 7.98 | 152402 |
| 1727072100 | 8.0399999 | -0.04 | -0.50 | 8.08 | 8.08 | 8.01 | 86712 |
| 1726812900 | 8.08 | 0 | 0.00 | 8.08 | 8.1199999 | 8.07 | 70180 |
| 1726726500 | 8.08 | 0.06 | 0.75 | 8.1 | 8.1 | 8.0399999 | 146591 |
| 1726640100 | 8.02 | -0.03 | -0.37 | 8.03 | 8.07 | 8.01 | 84697 |
| 1726553700 | 8.05 | 0.03 | 0.37 | 8.0399999 | 8.11 | 8.03 | 142806 |
| 1726467300 | 8.02 | 0.01 | 0.12 | 8.05 | 8.05 | 8.02 | 49385 |
| 1726208100 | 8.01 | 0.03 | 0.38 | 8 | 8.1 | 7.99 | 57003 |
| 1726121700 | 7.98 | 0.06 | 0.76 | 7.97 | 8 | 7.96 | 131857 |
| 1726035300 | 7.92 | -0.04 | -0.50 | 7.9 | 7.98 | 7.9 | 97691 |
| 1725948900 | 7.96 | 0.04 | 0.51 | 7.95 | 7.98 | 7.94 | 67058 |
| 1725862500 | 7.92 | -0.02 | -0.25 | 7.93 | 7.93 | 7.87 | 199610 |
| 1725603300 | 7.94 | 0.04 | 0.51 | 7.97 | 7.97 | 7.92 | 180867 |
| 1725516900 | 7.9 | 0.01 | 0.13 | 7.92 | 7.94 | 7.9 | 209968 |
| 1725430500 | 7.89 | -0.09 | -1.13 | 8 | 8.0399999 | 7.88 | 163961 |
| 1725344100 | 7.98 | -0.01 | -0.13 | 7.99 | 8 | 7.96 | 47776 |
| 1725257700 | 7.99 | 0.03 | 0.38 | 8 | 8 | 7.95 | 96995 |
| 1724998500 | 7.96 | 0.02 | 0.25 | 7.97 | 7.98 | 7.92 | 123550 |
| 1724912100 | 7.94 | -0.01 | -0.13 | 7.91 | 7.96 | 7.91 | 86190 |
| 1724825700 | 7.95 | 0 | 0.00 | 7.97 | 7.97 | 7.91 | 165381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
